Historical option data for OIL
26 May 2026 04:10 PM IST
| OIL 30-Jun-2026 (34d) 490 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.56
Vega: 0.01
Theta: -0.29
Gamma: 0.00834
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 26 May | 492.10 | 21.4 | 4.4 (25.88%) | 30.83 | 520 | 38 | 76 | |||||||||
| 25 May | 482.55 | 17.55 | -9.45 (-35.00%) | 32.17 | 69 | 25 | 39 | |||||||||
| 22 May | 499.75 | 27.3 | -12.7 (-31.75%) | 31.95 | 4 | -3 | 15 | |||||||||
| 21 May | 503.50 | 40 | 0 (0.00%) | - | 0 | 0 | 18 | |||||||||
| 20 May | 504.40 | 40 | 0 (0.00%) | - | 0 | 0 | 18 | |||||||||
| 19 May | 501.70 | 40 | 0 (0.00%) | - | 0 | 0 | 18 | |||||||||
| 18 May | 506.05 | 40 | 0 (0.00%) | - | 0 | 0 | 18 | |||||||||
| 15 May | 518.30 | 40 | -6 (-13.04%) | 27.86 | 7 | 0 | 18 | |||||||||
| 14 May | 517.55 | 46 | 9.7 (26.72%) | 32.49 | 4 | 0 | 18 | |||||||||
| 13 May | 507.10 | 36.3 | 7.35 (25.39%) | 0 | 4 | -2 | 19 | |||||||||
| 12 May | 490.95 | 28.95 | 15.7 (118.49%) | 0 | 27 | 7 | 20 | |||||||||
| 11 May | 456.00 | 13.25 | 0 (0.00%) | 0 | 0 | 0 | 13 | |||||||||
| 8 May | 454.20 | 13.25 | 1.25 (10.42%) | 36.02 | 5 | 4 | 12 | |||||||||
| 7 May | 452.85 | 12 | -10 (-45.45%) | 35.06 | 1 | 0 | 8 | |||||||||
| 6 May | 450.25 | 22 | 0 (0.00%) | - | 0 | 0 | 8 | |||||||||
| 5 May | 476.50 | 22 | 0 (0.00%) | 32.9 | 0 | 0 | 8 | |||||||||
| 4 May | 475.10 | 22 | -10 (-31.25%) | 32.9 | 3 | 6 | 8 | |||||||||
| 30 Apr | 490.80 | 32 | -4.45 (-12.21%) | 37.73 | 7 | 0 | 2 | |||||||||
| 29 Apr | 492.85 | 36.45 | -0.5 (-1.35%) | 34.34 | 1 | 0 | 1 | |||||||||
| 28 Apr | 497.20 | 36.95 | 0 (0.00%) | 37.48 | 1 | 0 | 0 | |||||||||
| 15 Apr | 463.25 | - | - | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 470.80 | 0 | 0 (0.00%) | 1.08 | 0 | 0 | 0 | |||||||||
| 9 Apr | 470.75 | 0 | 0 (0.00%) | 1.08 | 0 | 0 | 0 | |||||||||
| 8 Apr | 458.95 | 0 | 0 (0.00%) | 2.1 | 0 | 0 | 0 | |||||||||
| 7 Apr | 481.90 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 6 Apr | 472.20 | 0 | 0 (0.00%) | 0.75 | 0 | 0 | 0 | |||||||||
| 2 Apr | 480.15 | 0 | 0 (0.00%) | 0.97 | 0 | 0 | 0 | |||||||||
For Oil India Ltd - strike price 490 expiring on 30JUN2026
Delta for 490 CE is 0.56
Historical price for 490 CE is as follows
On 26 May OIL was trading at 492.10. The strike last trading price was 21.4, which was 4.4 higher than the previous day. The implied volatity was 30.83, the open interest changed by 38 which increased total open position to 76
On 25 May OIL was trading at 482.55. The strike last trading price was 17.55, which was -9.45 lower than the previous day. The implied volatity was 32.17, the open interest changed by 25 which increased total open position to 39
On 22 May OIL was trading at 499.75. The strike last trading price was 27.3, which was -12.7 lower than the previous day. The implied volatity was 31.95, the open interest changed by -3 which decreased total open position to 15
On 21 May OIL was trading at 503.50. The strike last trading price was 40, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18
On 20 May OIL was trading at 504.40. The strike last trading price was 40, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18
On 19 May OIL was trading at 501.70. The strike last trading price was 40, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18
On 18 May OIL was trading at 506.05. The strike last trading price was 40, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18
On 15 May OIL was trading at 518.30. The strike last trading price was 40, which was -6 lower than the previous day. The implied volatity was 27.86, the open interest changed by 0 which decreased total open position to 18
On 14 May OIL was trading at 517.55. The strike last trading price was 46, which was 9.7 higher than the previous day. The implied volatity was 32.49, the open interest changed by 0 which decreased total open position to 18
On 13 May OIL was trading at 507.10. The strike last trading price was 36.3, which was 7.35 higher than the previous day. The implied volatity was 0, the open interest changed by -2 which decreased total open position to 19
On 12 May OIL was trading at 490.95. The strike last trading price was 28.95, which was 15.7 higher than the previous day. The implied volatity was 0, the open interest changed by 7 which increased total open position to 20
On 11 May OIL was trading at 456.00. The strike last trading price was 13.25, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 13
On 8 May OIL was trading at 454.20. The strike last trading price was 13.25, which was 1.25 higher than the previous day. The implied volatity was 36.02, the open interest changed by 4 which increased total open position to 12
On 7 May OIL was trading at 452.85. The strike last trading price was 12, which was -10 lower than the previous day. The implied volatity was 35.06, the open interest changed by 0 which decreased total open position to 8
On 6 May OIL was trading at 450.25. The strike last trading price was 22, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 5 May OIL was trading at 476.50. The strike last trading price was 22, which was 0 lower than the previous day. The implied volatity was 32.9, the open interest changed by 0 which decreased total open position to 8
On 4 May OIL was trading at 475.10. The strike last trading price was 22, which was -10 lower than the previous day. The implied volatity was 32.9, the open interest changed by 6 which increased total open position to 8
On 30 Apr OIL was trading at 490.80. The strike last trading price was 32, which was -4.45 lower than the previous day. The implied volatity was 37.73, the open interest changed by 0 which decreased total open position to 2
On 29 Apr OIL was trading at 492.85. The strike last trading price was 36.45, which was -0.5 lower than the previous day. The implied volatity was 34.34, the open interest changed by 0 which decreased total open position to 1
On 28 Apr OIL was trading at 497.20. The strike last trading price was 36.95, which was 0 lower than the previous day. The implied volatity was 37.48, the open interest changed by 0 which decreased total open position to 0
On 15 Apr OIL was trading at 463.25. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Apr OIL was trading at 470.80. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.08, the open interest changed by 0 which decreased total open position to 0
On 9 Apr OIL was trading at 470.75. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.08, the open interest changed by 0 which decreased total open position to 0
On 8 Apr OIL was trading at 458.95. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.1, the open interest changed by 0 which decreased total open position to 0
On 7 Apr OIL was trading at 481.90. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Apr OIL was trading at 472.20. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.75, the open interest changed by 0 which decreased total open position to 0
On 2 Apr OIL was trading at 480.15. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.97, the open interest changed by 0 which decreased total open position to 0
| OIL 30-Jun-2026 (34d) 490 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.43
Vega: 0.01
Theta: -0.19
Gamma: 0.00919
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 26 May | 492.10 | 14.3 | -6.4 (-30.92%) | 27.87 | 303 | 53 | 85 |
| 25 May | 482.55 | 20.4 | 6 (41.67%) | 30.08 | 148 | 26 | 32 |
| 22 May | 499.75 | 14 | -1 (-6.67%) | 31.22 | 6 | 0 | 2 |
| 21 May | 503.50 | 15 | 15 | - | 0 | 0 | 2 |
| 20 May | 504.40 | 15 | 15 | - | 0 | 0 | 2 |
| 19 May | 501.70 | 15 | 15 (15.38%) | 35.1 | 0 | 0 | 2 |
| 18 May | 506.05 | 15 | 2 (15.38%) | 35.1 | 2 | 1 | 2 |
| 15 May | 518.30 | 13.35 | 0 (0.00%) | 36.05 | 0 | 0 | 1 |
| 14 May | 517.55 | 13.35 | -29.35 (-68.74%) | 36.05 | 1 | 1 | 1 |
| 13 May | 507.10 | 0 | -42.7 (-100.00%) | 0 | 0 | 0 | 0 |
| 12 May | 490.95 | 0 | -42.7 (-100.00%) | 0 | 0 | 0 | 0 |
| 11 May | 456.00 | 0 | -42.7 (-100.00%) | 0 | 0 | 0 | 0 |
| 8 May | 454.20 | 0 | 0 | - | 0 | 0 | 0 |
| 7 May | 452.85 | 0 | 0 | - | 0 | 0 | 0 |
| 6 May | 450.25 | 0 | 0 | - | 0 | 0 | 0 |
| 5 May | 476.50 | 0 | 0 | - | 0 | 0 | 0 |
| 4 May | 475.10 | 0 | 0 | - | 0 | 0 | 0 |
| 30 Apr | 490.80 | 0 | 0 | - | 0 | 0 | 0 |
| 29 Apr | 492.85 | 0 | 0 | - | 0 | 0 | 0 |
| 28 Apr | 497.20 | 0 | 0 | - | 0 | 0 | 0 |
| 15 Apr | 463.25 | - | - | - | 0 | 0 | 0 |
| 10 Apr | 470.80 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 9 Apr | 470.75 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 8 Apr | 458.95 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 7 Apr | 481.90 | 0 | 0 (0.00%) | 0.44 | 0 | 0 | 0 |
| 6 Apr | 472.20 | 0 | 0 (0.00%) | 0.31 | 0 | 0 | 0 |
| 2 Apr | 480.15 | 0 | 0 (0.00%) | 0.06 | 0 | 0 | 0 |
For Oil India Ltd - strike price 490 expiring on 30JUN2026
Delta for 490 PE is -0.43
Historical price for 490 PE is as follows
On 26 May OIL was trading at 492.10. The strike last trading price was 14.3, which was -6.4 lower than the previous day. The implied volatity was 27.87, the open interest changed by 53 which increased total open position to 85
On 25 May OIL was trading at 482.55. The strike last trading price was 20.4, which was 6 higher than the previous day. The implied volatity was 30.08, the open interest changed by 26 which increased total open position to 32
On 22 May OIL was trading at 499.75. The strike last trading price was 14, which was -1 lower than the previous day. The implied volatity was 31.22, the open interest changed by 0 which decreased total open position to 2
On 21 May OIL was trading at 503.50. The strike last trading price was 15, which was 15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 20 May OIL was trading at 504.40. The strike last trading price was 15, which was 15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 19 May OIL was trading at 501.70. The strike last trading price was 15, which was 15 higher than the previous day. The implied volatity was 35.1, the open interest changed by 0 which decreased total open position to 2
On 18 May OIL was trading at 506.05. The strike last trading price was 15, which was 2 higher than the previous day. The implied volatity was 35.1, the open interest changed by 1 which increased total open position to 2
On 15 May OIL was trading at 518.30. The strike last trading price was 13.35, which was 0 lower than the previous day. The implied volatity was 36.05, the open interest changed by 0 which decreased total open position to 1
On 14 May OIL was trading at 517.55. The strike last trading price was 13.35, which was -29.35 lower than the previous day. The implied volatity was 36.05, the open interest changed by 1 which increased total open position to 1
On 13 May OIL was trading at 507.10. The strike last trading price was 0, which was -42.7 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 12 May OIL was trading at 490.95. The strike last trading price was 0, which was -42.7 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 11 May OIL was trading at 456.00. The strike last trading price was 0, which was -42.7 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 8 May OIL was trading at 454.20. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 May OIL was trading at 452.85. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 May OIL was trading at 450.25. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 May OIL was trading at 476.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 May OIL was trading at 475.10. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Apr OIL was trading at 490.80. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Apr OIL was trading at 492.85. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Apr OIL was trading at 497.20. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 Apr OIL was trading at 463.25. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Apr OIL was trading at 470.80. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Apr OIL was trading at 470.75. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Apr OIL was trading at 458.95. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Apr OIL was trading at 481.90. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.44, the open interest changed by 0 which decreased total open position to 0
On 6 Apr OIL was trading at 472.20. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.31, the open interest changed by 0 which decreased total open position to 0
On 2 Apr OIL was trading at 480.15. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.06, the open interest changed by 0 which decreased total open position to 0
